Premium
ProShares Russell 2000 Dividend Growers ETF (SMDV)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.15 | 2.87126068376 | 74.88 | 77.75 | 74.88 | 43856 | 77.06050383 | SP |
| 4 | 4.575 | 6.31426402595 | 72.455 | 77.75 | 71.52 | 34452 | 75.01848353 | SP |
| 12 | 5.77 | 8.09710917766 | 71.26 | 77.75 | 70.26 | 23452 | 73.53265397 | SP |
| 26 | 10.92 | 16.517924671 | 66.11 | 77.75 | 65.65 | 22320 | 71.83492183 | SP |
| 52 | 12.02 | 18.4894631595 | 65.01 | 77.75 | 63.5 | 21024 | 69.29599112 | SP |
| 156 | 17.96 | 30.4046047063 | 59.07 | 77.75 | 53.09 | 43615 | 64.17828291 | SP |
| 260 | 13.14 | 20.5665988418 | 63.89 | 77.75 | 53.09 | 46508 | 63.24705943 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 77.03 | 0.05 | 0.06 | 77.05 | 77.25 | 76.6 | 39262 |
| 1782772200 | 76.98 | -0.69 | -0.89 | 77.44 | 77.44 | 76.51 | 55174 |
| 1782513000 | 77.67 | 0.84 | 1.09 | 76.67 | 77.75 | 76.67 | 58726 |
| 1782426600 | 76.83 | 0.83 | 1.09 | 76.13 | 77.08 | 76 | 48120 |
| 1782340200 | 76.0015 | 0.78 | 1.03 | 74.88 | 76.1 | 74.88 | 18000 |
| 1782253800 | 75.225 | 0.54 | 0.73 | 74.43 | 75.34 | 74.43 | 25890 |
| 1782167400 | 74.68 | 0.03 | 0.04 | 74.75 | 75.04 | 74.64 | 46147 |
| 1781821800 | 74.652 | 0.8 | 1.09 | 74.52 | 74.86 | 74.39 | 35318 |
| 1781735400 | 73.85 | -0.8 | -1.07 | 74.67 | 74.92 | 73.3051 | 49812 |
| 1781649000 | 74.65 | 0.04 | 0.05 | 74.9 | 75.38 | 74.55 | 50762 |
| 1781562600 | 74.61 | -0.52 | -0.69 | 75.45 | 75.64 | 74.5476 | 19199 |
| 1781303400 | 75.13 | 0.77 | 1.03 | 74.51 | 75.376586 | 74.51 | 22475 |
| 1781217000 | 74.365 | 0.51 | 0.70 | 74.14 | 74.53 | 73.71 | 23249 |
| 1781130600 | 73.8514 | 0.15 | 0.21 | 73.69 | 74.669685 | 73.69 | 33872 |
| 1781044200 | 73.7 | 0.93 | 1.28 | 73.04 | 74.24 | 73.04 | 38026 |
| 1780957800 | 72.77 | 0.01 | 0.01 | 73.025 | 73.27 | 72.685 | 29679 |
| 1780698600 | 72.7613 | 0.23 | 0.32 | 72.45 | 73.31 | 72.45 | 12892 |
| 1780612200 | 72.53 | 1.01 | 1.41 | 72.16 | 72.6 | 72.16 | 25961 |
| 1780525800 | 71.52 | -1.15 | -1.58 | 72.455 | 72.455 | 71.52 | 22015 |
| 1780439400 | 72.67 | 0.92 | 1.28 | 71.55 | 72.745 | 71.55 | 31309 |
| 1780353000 | 71.75 | -0.83 | -1.14 | 72.13 | 72.13 | 71.26 | 35837 |
| 1780093800 | 72.58 | -0.25 | -0.34 | 72.63 | 72.87 | 72.55 | 12630 |
| 1780007400 | 72.83 | -0.34 | -0.46 | 73.07 | 73.07 | 72.49 | 51053 |
| 1779921000 | 73.17 | 0.12 | 0.16 | 73.15 | 73.61 | 72.9828 | 14686 |
| 1779834600 | 73.05 | 0.97 | 1.35 | 72.6 | 73.075 | 72.53 | 28245 |
| 1779489000 | 72.08 | 0.2 | 0.28 | 72.15 | 72.21 | 71.8234 | 19381 |
| 1779402600 | 71.88 | 0.27 | 0.38 | 71.28 | 71.999 | 70.61 | 28250 |
| 1779316200 | 71.61 | 1.08 | 1.53 | 70.66 | 71.61 | 70.26 | 23281 |
| 1779229800 | 70.53 | -0.55 | -0.77 | 70.74 | 71.02 | 70.31 | 30040 |
| 1779143400 | 71.0807 | 0.75 | 1.07 | 70.53 | 71.37 | 70.53 | 32536 |
| 1778884200 | 70.33 | -1.07 | -1.50 | 70.94 | 71.03 | 70.2701 | 17614 |
| 1778797800 | 71.4 | 0.34 | 0.48 | 71.43 | 71.81 | 71.36 | 22866 |
| 1778711400 | 71.06 | -0.53 | -0.74 | 71.46 | 71.46 | 70.775 | 22851 |
| 1778625000 | 71.59 | -0.39 | -0.54 | 71.83 | 71.83 | 71.12 | 16885 |
| 1778538600 | 71.98 | -0.83 | -1.14 | 72.97 | 72.97 | 71.94 | 11803 |
| 1778279400 | 72.81 | 0.1 | 0.14 | 73.1 | 73.1 | 72.75 | 8628 |
| 1778193000 | 72.71 | -0.19 | -0.26 | 73.02 | 73.22 | 72.71 | 8176 |
| 1778106600 | 72.8995 | 0.12 | 0.16 | 73.34 | 73.34 | 72.814 | 27415 |
| 1778020200 | 72.7796 | 0.98 | 1.37 | 72.13 | 73.085 | 72.07 | 9211 |
| 1777933800 | 71.7969 | -0.98 | -1.35 | 72.44 | 72.6006 | 71.48 | 14792 |
| 1777674600 | 72.78 | -0.05 | -0.06 | 73 | 73 | 72.34 | 8145 |
| 1777588200 | 72.8268 | 0.64 | 0.88 | 72 | 72.995 | 72 | 7884 |
| 1777501800 | 72.1906 | -1.13 | -1.55 | 73.11 | 73.15 | 72.0199 | 10849 |
| 1777415400 | 73.3237 | 0.17 | 0.23 | 73.36 | 73.75 | 73.16 | 13326 |
| 1777329000 | 73.1563 | 0.44 | 0.60 | 72.85 | 73.26 | 72.85 | 8043 |
| 1777069800 | 72.7184 | -0.23 | -0.32 | 72.9 | 73.02 | 72.65 | 18332 |
| 1776983400 | 72.9517 | 0.85 | 1.18 | 72.12 | 72.9705 | 72.12 | 7200 |
| 1776897000 | 72.1 | -0.23 | -0.32 | 72.56 | 72.59 | 71.9407 | 8381 |
| 1776810600 | 72.33 | -0.8 | -1.09 | 73.14 | 73.215 | 72.21 | 15565 |
| 1776724200 | 73.1251 | 0.08 | 0.10 | 72.885 | 73.43 | 72.885 | 10953 |
| 1776465000 | 73.05 | 1.37 | 1.91 | 72.16 | 73.655 | 72.16 | 17959 |
| 1776378600 | 71.68 | -0.08 | -0.11 | 71.68 | 71.88 | 71.53 | 12551 |
| 1776292200 | 71.76 | -0.71 | -0.98 | 72.26 | 72.26 | 71.67 | 17775 |
| 1776205800 | 72.47 | 0.14 | 0.19 | 72.27 | 72.585 | 71.97 | 24600 |
| 1776119400 | 72.33 | 0.12 | 0.17 | 72.05 | 72.33 | 71.54 | 17647 |
| 1775860200 | 72.21 | -0.49 | -0.67 | 72.52 | 72.52 | 72.095 | 10426 |
| 1775773800 | 72.7 | 1.11 | 1.55 | 71.24 | 72.73 | 71.24 | 15175 |
| 1775687400 | 71.59 | 1.63 | 2.33 | 71.26 | 71.745 | 71.26 | 13349 |
| 1775601000 | 69.96 | 0.44 | 0.63 | 69.31 | 69.97 | 69.31 | 21056 |
| 1775514600 | 69.5242 | 0.07 | 0.11 | 69.28 | 69.56 | 69 | 9924 |
| 1775169000 | 69.45 | 0.16 | 0.23 | 68.72 | 69.46 | 68.49 | 23255 |
| 1775082600 | 69.29 | 0.5 | 0.73 | 69.04 | 69.7796 | 69.04 | 22932 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
